ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
187420/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,160901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3970,10,2,0.25,551580170,138929,43.95,3915,4020,3910,5140,2775,3960,3970.23,0.71,0,5325,4240,4100,4000,3860,3760,4050,3810,120,1180,500,2770,5,1,24008445,953,-31.51,4.21,12,0.58,-126.00,944.00,5930,20241030,-33.05,2880,20240805,37.85,5930,-33.05,20241030,2880,37.85,20240805,5930,-33.05,20241030,2880,37.85,20240805,0.02,N,187420,500,120 억,,171268,N,N,0,N,00,N
20241121,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3995,35,2,0.88,529008865,133253,42.16,3915,4020,3910,5140,2775,3960,3969.96,0.71,0,5577,4240,4100,4000,3860,3760,4050,3810,120,1180,500,2770,5,1,24008445,959,-31.71,4.23,12,0.56,-126.00,944.00,5930,20241030,-32.63,2880,20240805,38.72,5930,-32.63,20241030,2880,38.72,20240805,5930,-32.63,20241030,2880,38.72,20240805,0.02,N,187420,500,120 억,,171268,N,N,0,N,00,N
20241121,140918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,25,2,0.63,477018375,120216,38.03,3915,4020,3910,5140,2775,3960,3968.01,0.71,0,4574,4240,4100,4000,3860,3760,4050,3810,120,1180,500,2770,5,1,24008445,957,-31.63,4.22,12,0.50,-126.00,944.00,5930,20241030,-32.80,2880,20240805,38.37,5930,-32.80,20241030,2880,38.37,20240805,5930,-32.80,20241030,2880,38.37,20240805,0.02,N,187420,500,120 억,,171268,N,N,0,N,00,N
20241121,130911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3975,15,2,0.38,414176830,104450,33.04,3915,4020,3910,5140,2775,3960,3965.31,0.71,0,9483,4240,4100,4000,3860,3760,4050,3810,120,1180,500,2770,5,1,24008445,954,-31.55,4.21,12,0.44,-126.00,944.00,5930,20241030,-32.97,2880,20240805,38.02,5930,-32.97,20241030,2880,38.02,20240805,5930,-32.97,20241030,2880,38.02,20240805,0.02,N,187420,500,120 억,,171268,N,N,0,N,00,N
20241121,120912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,30,2,0.76,374923205,94597,29.93,3915,4020,3910,5140,2775,3960,3963.37,0.71,0,9510,4240,4100,4000,3860,3760,4050,3810,120,1180,500,2770,5,1,24008445,958,-31.67,4.23,12,0.39,-126.00,944.00,5930,20241030,-32.72,2880,20240805,38.54,5930,-32.72,20241030,2880,38.54,20240805,5930,-32.72,20241030,2880,38.54,20240805,0.02,N,187420,500,120 억,,171268,N,N,0,N,00,N
20241121,110914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,45,2,1.14,296247465,74792,23.66,3915,4020,3910,5140,2775,3960,3960.95,0.71,0,7049,4240,4100,4000,3860,3760,4050,3810,120,1180,500,2770,5,1,24008445,962,-31.79,4.24,12,0.31,-126.00,944.00,5930,20241030,-32.46,2880,20240805,39.06,5930,-32.46,20241030,2880,39.06,20240805,5930,-32.46,20241030,2880,39.06,20240805,0.02,N,187420,500,120 억,,171268,N,N,0,N,00,N
20241121,100916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3970,10,2,0.25,210524695,53322,16.87,3915,4015,3910,5140,2775,3960,3948.18,0.71,0,5196,4240,4100,4000,3860,3760,4050,3810,120,1180,500,2770,5,1,24008445,953,-31.51,4.21,12,0.22,-126.00,944.00,5930,20241030,-33.05,2880,20240805,37.85,5930,-33.05,20241030,2880,37.85,20240805,5930,-33.05,20241030,2880,37.85,20240805,0.02,N,187420,500,120 억,,171268,N,N,0,N,00,N
20241121,090916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3955,-5,5,-0.13,49273535,12570,3.98,3915,3960,3915,5140,2775,3960,3919.93,0.71,0,2497,4240,4100,4000,3860,3760,4050,3810,120,1180,500,2770,5,1,24008445,950,-31.39,4.19,12,0.05,-126.00,944.00,5930,20241030,-33.31,2880,20240805,37.33,5930,-33.31,20241030,2880,37.33,20240805,5930,-33.31,20241030,2880,37.33,20240805,0.02,N,187420,500,120 억,,171268,N,N,0,N,00,N
20241120,160908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3960,-100,5,-2.46,1257148755,315480,40.80,4065,4140,3900,5270,2845,4060,3984.92,0.80,0,-21179,4566,4312,4171,3917,3776,4242,3847,120,1210,500,2840,5,1,24008445,951,-31.43,4.19,12,1.31,-126.00,944.00,5930,20241030,-33.22,2880,20240805,37.50,5930,-33.22,20241030,2880,37.50,20240805,5930,-33.22,20241030,2880,37.50,20240805,0.06,N,187420,500,120 억,,192485,N,N,0,N,00,N
20241120,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3975,-85,5,-2.09,1213271020,304416,39.37,4065,4140,3900,5270,2845,4060,3985.57,0.80,0,-20398,4566,4312,4171,3917,3776,4242,3847,120,1210,500,2840,5,1,24008445,954,-31.55,4.21,12,1.27,-126.00,944.00,5930,20241030,-32.97,2880,20240805,38.02,5930,-32.97,20241030,2880,38.02,20240805,5930,-32.97,20241030,2880,38.02,20240805,0.06,N,187420,500,120 억,,192485,N,N,0,N,00,N
20241120,140921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3995,-65,5,-1.60,1069615770,268303,34.70,4065,4140,3900,5270,2845,4060,3986.60,0.80,0,-23147,4566,4312,4171,3917,3776,4242,3847,120,1210,500,2840,5,1,24008445,959,-31.71,4.23,12,1.12,-126.00,944.00,5930,20241030,-32.63,2880,20240805,38.72,5930,-32.63,20241030,2880,38.72,20240805,5930,-32.63,20241030,2880,38.72,20240805,0.06,N,187420,500,120 억,,192485,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 160901 57 100.00 KOSDAQ 제약 N N N N N 3970 10 2 0.25 551580170 138929 43.95 3915 4020 3910 5140 2775 3960 3970.23 0.71 0 5325 4240 4100 4000 3860 3760 4050 3810 120 1180 500 2770 5 1 24008445 953 -31.51 4.21 12 0.58 -126.00 944.00 5930 20241030 -33.05 2880 20240805 37.85 5930 -33.05 20241030 2880 37.85 20240805 5930 -33.05 20241030 2880 37.85 20240805 0.02 N 187420 500 120 억 171268 N N 0 N 00 N
3 20241121 150921 57 100.00 KOSDAQ 제약 N N N N N 3995 35 2 0.88 529008865 133253 42.16 3915 4020 3910 5140 2775 3960 3969.96 0.71 0 5577 4240 4100 4000 3860 3760 4050 3810 120 1180 500 2770 5 1 24008445 959 -31.71 4.23 12 0.56 -126.00 944.00 5930 20241030 -32.63 2880 20240805 38.72 5930 -32.63 20241030 2880 38.72 20240805 5930 -32.63 20241030 2880 38.72 20240805 0.02 N 187420 500 120 억 171268 N N 0 N 00 N
4 20241121 140918 57 100.00 KOSDAQ 제약 N N N N N 3985 25 2 0.63 477018375 120216 38.03 3915 4020 3910 5140 2775 3960 3968.01 0.71 0 4574 4240 4100 4000 3860 3760 4050 3810 120 1180 500 2770 5 1 24008445 957 -31.63 4.22 12 0.50 -126.00 944.00 5930 20241030 -32.80 2880 20240805 38.37 5930 -32.80 20241030 2880 38.37 20240805 5930 -32.80 20241030 2880 38.37 20240805 0.02 N 187420 500 120 억 171268 N N 0 N 00 N
5 20241121 130911 57 100.00 KOSDAQ 제약 N N N N N 3975 15 2 0.38 414176830 104450 33.04 3915 4020 3910 5140 2775 3960 3965.31 0.71 0 9483 4240 4100 4000 3860 3760 4050 3810 120 1180 500 2770 5 1 24008445 954 -31.55 4.21 12 0.44 -126.00 944.00 5930 20241030 -32.97 2880 20240805 38.02 5930 -32.97 20241030 2880 38.02 20240805 5930 -32.97 20241030 2880 38.02 20240805 0.02 N 187420 500 120 억 171268 N N 0 N 00 N
6 20241121 120912 57 100.00 KOSDAQ 제약 N N N N N 3990 30 2 0.76 374923205 94597 29.93 3915 4020 3910 5140 2775 3960 3963.37 0.71 0 9510 4240 4100 4000 3860 3760 4050 3810 120 1180 500 2770 5 1 24008445 958 -31.67 4.23 12 0.39 -126.00 944.00 5930 20241030 -32.72 2880 20240805 38.54 5930 -32.72 20241030 2880 38.54 20240805 5930 -32.72 20241030 2880 38.54 20240805 0.02 N 187420 500 120 억 171268 N N 0 N 00 N
7 20241121 110914 57 100.00 KOSDAQ 제약 N N N N N 4005 45 2 1.14 296247465 74792 23.66 3915 4020 3910 5140 2775 3960 3960.95 0.71 0 7049 4240 4100 4000 3860 3760 4050 3810 120 1180 500 2770 5 1 24008445 962 -31.79 4.24 12 0.31 -126.00 944.00 5930 20241030 -32.46 2880 20240805 39.06 5930 -32.46 20241030 2880 39.06 20240805 5930 -32.46 20241030 2880 39.06 20240805 0.02 N 187420 500 120 억 171268 N N 0 N 00 N
8 20241121 100916 57 100.00 KOSDAQ 제약 N N N N N 3970 10 2 0.25 210524695 53322 16.87 3915 4015 3910 5140 2775 3960 3948.18 0.71 0 5196 4240 4100 4000 3860 3760 4050 3810 120 1180 500 2770 5 1 24008445 953 -31.51 4.21 12 0.22 -126.00 944.00 5930 20241030 -33.05 2880 20240805 37.85 5930 -33.05 20241030 2880 37.85 20240805 5930 -33.05 20241030 2880 37.85 20240805 0.02 N 187420 500 120 억 171268 N N 0 N 00 N
9 20241121 090916 57 100.00 KOSDAQ 제약 N N N N N 3955 -5 5 -0.13 49273535 12570 3.98 3915 3960 3915 5140 2775 3960 3919.93 0.71 0 2497 4240 4100 4000 3860 3760 4050 3810 120 1180 500 2770 5 1 24008445 950 -31.39 4.19 12 0.05 -126.00 944.00 5930 20241030 -33.31 2880 20240805 37.33 5930 -33.31 20241030 2880 37.33 20240805 5930 -33.31 20241030 2880 37.33 20240805 0.02 N 187420 500 120 억 171268 N N 0 N 00 N
10 20241120 160908 57 100.00 KOSDAQ 제약 N N N N N 3960 -100 5 -2.46 1257148755 315480 40.80 4065 4140 3900 5270 2845 4060 3984.92 0.80 0 -21179 4566 4312 4171 3917 3776 4242 3847 120 1210 500 2840 5 1 24008445 951 -31.43 4.19 12 1.31 -126.00 944.00 5930 20241030 -33.22 2880 20240805 37.50 5930 -33.22 20241030 2880 37.50 20240805 5930 -33.22 20241030 2880 37.50 20240805 0.06 N 187420 500 120 억 192485 N N 0 N 00 N
11 20241120 150919 57 100.00 KOSDAQ 제약 N N N N N 3975 -85 5 -2.09 1213271020 304416 39.37 4065 4140 3900 5270 2845 4060 3985.57 0.80 0 -20398 4566 4312 4171 3917 3776 4242 3847 120 1210 500 2840 5 1 24008445 954 -31.55 4.21 12 1.27 -126.00 944.00 5930 20241030 -32.97 2880 20240805 38.02 5930 -32.97 20241030 2880 38.02 20240805 5930 -32.97 20241030 2880 38.02 20240805 0.06 N 187420 500 120 억 192485 N N 0 N 00 N
12 20241120 140921 57 100.00 KOSDAQ 제약 N N N N N 3995 -65 5 -1.60 1069615770 268303 34.70 4065 4140 3900 5270 2845 4060 3986.60 0.80 0 -23147 4566 4312 4171 3917 3776 4242 3847 120 1210 500 2840 5 1 24008445 959 -31.71 4.23 12 1.12 -126.00 944.00 5930 20241030 -32.63 2880 20240805 38.72 5930 -32.63 20241030 2880 38.72 20240805 5930 -32.63 20241030 2880 38.72 20240805 0.06 N 187420 500 120 억 192485 N N 0 N 00 N